124.70
-1.6(-1.27%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 126.3 | 124.7 | 124.7 | 126.4 | 124.1 | 446,236 |
| August 17, 2025 | 124.1 | 126.3 | 126.3 | 126.5 | 123.3 | 547,767 |
| August 14, 2025 | 125.3 | 124.1 | 124.1 | 125.3 | 122.9 | 614,270 |
| August 13, 2025 | 126.5 | 125.5 | 125.5 | 126.5 | 125 | 410,156 |
| August 12, 2025 | 125.4 | 125.4 | 125.4 | 127.2 | 124.6 | 508,040 |
| August 11, 2025 | 128.5 | 125.6 | 125.6 | 128.7 | 124.4 | 709,888 |
| August 10, 2025 | 131 | 128.5 | 128.5 | 131 | 128.5 | 306,352 |
| August 07, 2025 | 130.4 | 130.9 | 130.9 | 131.6 | 129.3 | 566,020 |
| August 06, 2025 | 130.2 | 130.4 | 130.4 | 130.6 | 128.2 | 628,410 |
| August 05, 2025 | 132.9 | 130.6 | 130.6 | 132.9 | 129.6 | 836,783 |
| August 04, 2025 | 134.6 | 133 | 133 | 135.9 | 129.3 | 1.07M |
| August 03, 2025 | 134.2 | 131.4 | 131.4 | 134.2 | 130.6 | 211,879 |
| July 31, 2025 | 135.2 | 134.3 | 134.3 | 135.2 | 133.3 | 340,059 |
| July 30, 2025 | 134.9 | 135.2 | 135.2 | 136 | 134.3 | 339,639 |
| July 29, 2025 | 134.4 | 134.4 | 134.4 | 135 | 132.6 | 371,995 |
| July 28, 2025 | 138 | 134.4 | 134.4 | 138 | 133.8 | 318,051 |
| July 27, 2025 | 136.8 | 138 | 138 | 138.4 | 135.8 | 180,130 |
| July 24, 2025 | 138.1 | 136.8 | 136.8 | 139 | 136.1 | 268,180 |
| July 23, 2025 | 137 | 137.9 | 137.9 | 138.8 | 135.4 | 337,662 |
| July 22, 2025 | 141 | 138.3 | 138.3 | 141.7 | 137.8 | 394,050 |
| July 21, 2025 | 143.1 | 141.8 | 141.8 | 143.9 | 141.2 | 127,013 |
| July 20, 2025 | 147 | 143.1 | 143.1 | 147.9 | 143.1 | 79,558 |
| July 17, 2025 | 145 | 146.5 | 146.5 | 147.8 | 145 | 381,953 |
| July 16, 2025 | 150 | 146.2 | 146.2 | 150 | 145.5 | 202,080 |
| July 15, 2025 | 149 | 149.5 | 149.5 | 149.7 | 147.8 | 119,324 |
| July 14, 2025 | 152.1 | 149.5 | 149.5 | 152.1 | 148.2 | 168,205 |
| July 13, 2025 | 152.8 | 152 | 152 | 154.6 | 152 | 61,056 |
| July 10, 2025 | 155.5 | 153.9 | 153.9 | 155.5 | 152.8 | 92,652 |
| July 09, 2025 | 156.5 | 155.5 | 155.5 | 157.5 | 153 | 210,772 |
| July 08, 2025 | 157 | 157.4 | 157.4 | 158.5 | 156.3 | 197,198 |
| July 07, 2025 | 156.3 | 157 | 157 | 157.8 | 156.2 | 167,492 |
| July 06, 2025 | 155 | 156.3 | 156.3 | 156.8 | 155 | 63,768 |
| July 03, 2025 | 157 | 157.6 | 157.6 | 159 | 157 | 152,631 |
| July 02, 2025 | 156.9 | 158.7 | 158.7 | 159.5 | 156.8 | 150,519 |
| July 01, 2025 | 158 | 157.9 | 157.9 | 159.5 | 156.4 | 166,567 |
| June 30, 2025 | 158 | 158 | 158 | 161 | 157.1 | 438,515 |
| June 29, 2025 | 156.2 | 158 | 158 | 158.7 | 156.2 | 414,338 |
| June 26, 2025 | 154 | 156.2 | 156.2 | 157.8 | 153.4 | 399,172 |
| June 25, 2025 | 150 | 153.8 | 153.8 | 153.8 | 149.6 | 369,496 |
| June 24, 2025 | 147.6 | 149.8 | 149.8 | 150.4 | 145.6 | 312,058 |
| June 23, 2025 | 139.6 | 143.6 | 143.6 | 143.8 | 138.6 | 129,068 |
| June 22, 2025 | 141 | 139.8 | 139.8 | 144 | 139.8 | 87,509 |
| June 19, 2025 | 145 | 142.6 | 142.6 | 146.4 | 140.8 | 227,955 |
| June 18, 2025 | 147 | 145 | 145 | 148 | 144.6 | 211,922 |
| June 17, 2025 | 146 | 148 | 148 | 148.6 | 144.4 | 295,205 |
| June 16, 2025 | 141 | 146.8 | 146.8 | 146.8 | 141 | 238,055 |
| June 15, 2025 | 133 | 141.6 | 141.6 | 145 | 133 | 211,417 |
| June 12, 2025 | 146 | 145 | 145 | 147.8 | 144 | 759,662 |
| June 11, 2025 | 149.8 | 147.2 | 147.2 | 149.8 | 145.6 | 391,411 |
| June 04, 2025 | 143.6 | 148.6 | 148.6 | 149 | 143 | 347,257 |
| June 03, 2025 | 137.8 | 142.2 | 142.2 | 144 | 137.4 | 418,471 |
| June 02, 2025 | 136 | 137.2 | 137.2 | 137.6 | 136 | 164,659 |
| June 01, 2025 | 138 | 135.2 | 135.2 | 138.6 | 135.2 | 84,922 |
| May 29, 2025 | 139 | 138.6 | 138.6 | 139 | 136.6 | 690,919 |
| May 28, 2025 | 133 | 136 | 136 | 137.8 | 133 | 246,209 |
| May 27, 2025 | 138 | 133.2 | 131.7 | 139 | 133.2 | 135,940 |
| May 26, 2025 | 139.6 | 137.6 | 136.05 | 139.6 | 136 | 116,324 |
| May 25, 2025 | 138.4 | 137.2 | 135.65 | 139.6 | 137 | 112,491 |
| May 22, 2025 | 140 | 139.4 | 139.4 | 142 | 138.2 | 197,200 |
| May 21, 2025 | 145.6 | 141 | 141 | 145.6 | 141 | 185,156 |